Lonza Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	342.10	343.20	339.50	341.80	333.35	220,413
2023-11-28	342.30	342.30	335.20	339.00	330.62	240,136
2023-11-27	348.00	349.90	344.10	344.80	336.28	234,840
2023-11-24	351.10	351.70	348.60	350.50	341.83	150,815
2023-11-23	352.50	352.60	346.50	351.70	343.00	136,922
2023-11-22	352.00	355.70	349.80	352.20	343.49	166,192
2023-11-21	357.90	360.30	352.20	352.80	344.08	204,120
2023-11-20	355.60	358.70	353.90	357.20	348.37	195,757
2023-11-17	353.70	359.30	353.70	355.00	346.22	226,922
2023-11-16	350.50	355.20	349.10	353.30	344.57	239,503
2023-11-15	350.00	359.00	349.50	351.30	342.61	243,197
2023-11-14	337.50	349.50	335.90	349.00	340.37	336,471
2023-11-13	336.10	336.90	330.00	335.60	327.30	223,148
2023-11-10	335.50	336.60	331.90	334.60	326.33	199,852
2023-11-09	335.90	343.30	335.40	339.20	330.81	236,883
2023-11-08	332.50	339.90	331.70	334.40	326.13	190,940
2023-11-07	330.00	334.70	328.50	331.40	323.21	228,699
2023-11-06	331.60	332.80	327.30	331.40	323.21	255,888
2023-11-03	322.00	336.90	319.50	329.10	320.96	437,078
2023-11-02	320.00	326.60	318.10	320.00	312.09	437,285
2023-11-01	318.60	321.60	313.60	318.60	310.72	316,285
2023-10-31	310.00	319.50	309.40	316.80	308.97	476,956
2023-10-30	315.80	317.20	308.80	311.50	303.80	316,737
2023-10-27	314.30	316.60	311.80	314.60	306.82	287,439
2023-10-26	311.10	317.90	308.60	315.90	308.09	446,510
2023-10-25	326.80	329.70	310.50	315.00	307.21	703,569
2023-10-24	331.80	336.80	326.40	330.90	322.72	423,485
2023-10-23	333.40	336.30	322.20	327.60	319.50	527,304
2023-10-20	340.00	341.90	330.40	332.90	324.67	535,919
2023-10-19	350.00	353.70	340.90	342.00	333.54	497,369
2023-10-18	354.20	354.20	343.40	344.70	336.18	790,599
2023-10-17	383.00	396.40	351.90	357.30	348.47	1,345,923
2023-10-16	421.20	426.60	420.40	426.10	415.57	253,411
2023-10-13	423.00	426.50	415.40	418.10	407.76	313,045
2023-10-12	434.60	436.80	431.00	431.60	420.93	117,355
2023-10-11	435.40	438.00	430.70	432.20	421.51	137,169
2023-10-10	429.20	435.30	424.00	434.10	423.37	225,696
2023-10-09	430.20	432.30	428.40	429.00	418.39	139,460
2023-10-06	422.60	429.00	420.20	429.00	418.39	198,616
2023-10-05	422.30	424.20	419.50	419.90	409.52	159,787
2023-10-04	410.60	421.50	410.30	415.90	405.62	178,727
2023-10-03	418.40	420.10	413.30	415.30	405.03	217,892
2023-10-02	426.50	428.10	417.00	420.50	410.10	225,293
2023-09-29	425.00	431.70	424.60	425.60	415.08	238,940
2023-09-28	422.90	423.50	414.90	422.10	411.66	219,113
2023-09-27	435.70	435.70	420.20	422.10	411.66	260,396
2023-09-26	427.80	435.50	425.70	432.40	421.71	210,820
2023-09-25	428.00	436.80	426.20	432.10	421.42	218,525
2023-09-22	425.00	430.30	423.50	426.30	415.76	218,353
2023-09-21	443.70	446.80	426.30	426.30	415.76	339,120
2023-09-20	437.10	443.30	432.30	440.70	429.80	290,569
2023-09-19	430.00	439.90	424.60	430.10	419.47	582,449
2023-09-18	470.00	473.80	424.30	424.30	413.81	1,119,775
2023-09-15	494.30	500.20	494.10	497.40	485.10	383,868
2023-09-14	486.50	491.10	480.80	489.30	477.20	130,290
2023-09-13	482.00	486.90	474.00	485.70	473.69	128,576
2023-09-12	488.40	488.60	481.00	484.70	472.72	109,415
2023-09-11	484.70	493.10	483.30	487.20	475.15	129,017
2023-09-08	491.30	492.00	483.70	483.80	471.84	118,295
2023-09-07	495.00	496.30	487.70	492.40	480.23	90,179

← NewerPage 13 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	5.0000 CHF
2025-05-13	4.0000 CHF
2024-05-13	4.0000 CHF
2023-05-09	3.5000 CHF
2022-05-09	3.0000 CHF
2021-05-10	3.0000 CHF
2020-04-30	2.7500 CHF
2019-04-24	2.7500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.